KissMeData/051390/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	25	2	0.67	21295365	5696	46.59	3710	3755	3705	4815	2595	3705	3738.65	1.00	0	-667	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	424	7.94	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
3	20240628	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	30	2	0.81	19507445	5216	42.66	3710	3755	3705	4815	2595	3705	3739.92	1.00	0	-680	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	424	7.95	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
4	20240628	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	15	2	0.40	18959695	5069	41.46	3710	3755	3705	4815	2595	3705	3740.32	1.00	0	-670	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	422	7.91	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
5	20240628	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	40	2	1.08	18293325	4890	39.99	3710	3755	3705	4815	2595	3705	3740.97	1.00	0	-747	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	425	7.97	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
6	20240628	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	3745	40	2	1.08	14391215	3848	31.47	3710	3755	3705	4815	2595	3705	3739.92	1.00	0	-733	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	425	7.97	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.11	3350	20230726	11.79	4360	-14.11	20240405	3505	6.85	20240417	4360	-14.11	20240405	3350	11.79	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
7	20240628	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3755	50	2	1.35	14383725	3846	31.45	3710	3755	3705	4815	2595	3705	3739.92	1.00	0	-733	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	426	7.99	0.47	12	0.03	470.00	7968.00	4360	20240405	-13.88	3350	20230726	12.09	4360	-13.88	20240405	3505	7.13	20240417	4360	-13.88	20240405	3350	12.09	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
8	20240628	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	30	2	0.81	11307765	3026	24.75	3710	3755	3705	4815	2595	3705	3736.87	1.00	0	-392	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	424	7.95	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
9	20240628	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	5	2	0.13	523110	141	1.15	3710	3710	3710	4815	2595	3705	3710.00	1.00	0	0	3755	3730	3710	3685	3665	3720	3675	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.82	N	051390	500	56 억		113071	N	N	0	N	00	N
10	20240627	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-30	5	-0.80	44446105	12001	143.31	3730	3735	3690	4855	2615	3735	3703.53	1.00	0	-894	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	421	7.88	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
11	20240627	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-20	5	-0.54	43112070	11641	139.01	3730	3735	3690	4855	2615	3735	3703.47	1.00	0	-849	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	422	7.90	0.47	12	0.10	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
12	20240627	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-5	5	-0.13	43074920	11631	138.89	3730	3735	3690	4855	2615	3735	3703.46	1.00	0	-849	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	424	7.94	0.47	12	0.10	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
13	20240627	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-20	5	-0.54	32348860	8749	104.48	3730	3735	3690	4855	2615	3735	3697.44	1.00	0	-849	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	422	7.90	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
14	20240627	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-40	5	-1.07	31549090	8533	101.90	3730	3735	3690	4855	2615	3735	3697.30	1.00	0	-829	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	420	7.86	0.46	12	0.08	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
15	20240627	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-25	5	-0.67	5670325	1532	18.29	3730	3735	3690	4855	2615	3735	3701.26	1.00	0	-157	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	421	7.89	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
16	20240627	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-45	5	-1.20	4191350	1133	13.53	3730	3735	3690	4855	2615	3735	3699.34	1.00	0	-144	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	419	7.85	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
17	20240627	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-30	5	-0.80	488245	131	1.56	3730	3730	3705	4855	2615	3735	3727.06	1.00	0	-11	3781	3757	3731	3707	3681	3770	3720	57	1120	500	2680	5	1	11355368	421	7.88	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.82	N	051390	500	56 억		113965	N	N	0	N	00	N
18	20240626	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	10	2	0.27	31237250	8374	56.22	3720	3755	3705	4840	2610	3725	3730.24	1.02	0	-1430	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	424	7.95	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
19	20240626	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	29832045	7997	53.69	3720	3755	3705	4840	2610	3725	3730.40	1.02	0	-1338	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	422	7.91	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
20	20240626	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	0	3	0.00	28053885	7519	50.48	3720	3755	3705	4840	2610	3725	3731.07	1.02	0	-1338	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	423	7.93	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
21	20240626	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-15	5	-0.40	10042470	2700	18.13	3720	3730	3705	4840	2610	3725	3719.43	1.02	0	-117	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	421	7.89	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
22	20240626	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	5	2	0.13	7469040	2008	13.48	3720	3730	3705	4840	2610	3725	3719.64	1.02	0	-40	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	424	7.94	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
23	20240626	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	5542145	1491	10.01	3720	3725	3705	4840	2610	3725	3717.07	1.02	0	2	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	422	7.91	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
24	20240626	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	-5	5	-0.13	4882920	1314	8.82	3720	3720	3705	4840	2610	3725	3716.07	1.02	0	22	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	422	7.91	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
25	20240626	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-10	5	-0.27	126465	34	0.23	3720	3720	3715	4840	2610	3725	3719.56	1.02	0	-3	3758	3741	3708	3691	3658	3750	3700	57	1115	500	2680	5	1	11355368	422	7.90	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.83	N	051390	500	56 억		115395	N	N	0	N	00	N
26	20240625	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	5	2	0.13	55199335	14890	165.28	3710	3725	3675	4835	2605	3720	3707.14	1.01	0	420	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	423	7.93	0.47	12	0.13	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
27	20240625	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	0	3	0.00	52617065	14196	157.58	3710	3725	3675	4835	2605	3720	3706.47	1.01	0	665	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	422	7.91	0.47	12	0.13	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
28	20240625	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-20	5	-0.54	44941290	12128	134.62	3710	3725	3675	4835	2605	3720	3705.58	1.01	0	707	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	420	7.87	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
29	20240625	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-40	5	-1.08	40578200	10945	121.49	3710	3725	3680	4835	2605	3720	3707.46	1.01	0	440	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	418	7.83	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
30	20240625	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-5	5	-0.13	27769205	7478	83.01	3710	3725	3690	4835	2605	3720	3713.45	1.01	0	-117	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	422	7.90	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
31	20240625	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	5	2	0.13	24839750	6687	74.23	3710	3725	3690	4835	2605	3720	3714.63	1.01	0	-115	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	423	7.93	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
32	20240625	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	-5	5	-0.13	2625525	708	7.86	3710	3715	3690	4835	2605	3720	3708.37	1.01	0	0	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	422	7.90	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
33	20240625	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-10	5	-0.27	727160	196	2.18	3710	3710	3710	4835	2605	3720	3710.00	1.01	0	0	3746	3732	3706	3692	3666	3740	3700	57	1115	500	2670	5	1	11355368	421	7.89	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.83	N	051390	500	56 억		114975	N	N	0	N	00	N
34	20240624	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	30	2	0.81	33320925	9009	85.07	3690	3720	3680	4795	2585	3690	3698.63	1.02	0	-1073	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	422	7.91	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
35	20240624	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	25	2	0.68	33123875	8956	84.57	3690	3715	3680	4795	2585	3690	3698.51	1.02	0	-1072	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	422	7.90	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
36	20240624	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	0	3	0.00	26452205	7158	67.59	3690	3715	3680	4795	2585	3690	3695.47	1.02	0	-262	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	419	7.85	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
37	20240624	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	15	2	0.41	15251310	4121	38.91	3690	3715	3685	4795	2585	3690	3700.88	1.02	0	-260	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	421	7.88	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
38	20240624	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	20	2	0.54	13348520	3607	34.06	3690	3710	3685	4795	2585	3690	3700.73	1.02	0	-260	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
39	20240624	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	15	2	0.41	9334300	2525	23.84	3690	3710	3685	4795	2585	3690	3696.75	1.02	0	-260	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	421	7.88	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
40	20240624	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	15	2	0.41	4633430	1256	11.86	3690	3710	3685	4795	2585	3690	3689.04	1.02	0	-1	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
41	20240624	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	0	3	0.00	73800	20	0.19	3690	3690	3690	4795	2585	3690	3690.00	1.02	0	-1	3776	3732	3706	3662	3636	3755	3685	57	1105	500	2650	5	1	11355368	419	7.85	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.84	N	051390	500	56 억		116048	N	N	0	N	00	N
42	20240621	160512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-10	5	-0.27	39182080	10570	129.68	3680	3750	3680	4810	2590	3700	3706.91	1.04	0	-2537	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	419	7.85	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
43	20240621	150511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	5	2	0.14	38960670	10510	128.94	3680	3750	3680	4810	2590	3700	3707.01	1.04	0	-2525	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	421	7.88	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
44	20240621	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	10	2	0.27	37401595	10087	123.75	3680	3750	3680	4810	2590	3700	3707.90	1.04	0	-2534	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.09	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
45	20240621	130514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	5	2	0.14	25753315	6951	85.28	3680	3750	3680	4810	2590	3700	3704.98	1.04	0	-1868	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	421	7.88	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
46	20240621	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	10	2	0.27	24880785	6715	82.38	3680	3750	3680	4810	2590	3700	3705.25	1.04	0	-1930	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
47	20240621	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	10	2	0.27	23787455	6420	78.76	3680	3750	3680	4810	2590	3700	3705.21	1.04	0	-1920	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.06	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
48	20240621	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	5	2	0.14	18282395	4936	60.56	3680	3750	3680	4810	2590	3700	3703.89	1.04	0	-1711	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	421	7.88	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
49	20240621	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	5681220	1523	18.68	3680	3750	3680	4810	2590	3700	3730.28	1.04	0	-323	3746	3722	3691	3667	3636	3735	3680	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		118566	N	N	0	N	00	N
50	20240620	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	40	2	1.09	30100745	8151	51.31	3660	3715	3660	4755	2565	3660	3692.89	1.05	0	-496	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	420	7.87	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
51	20240620	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	35	2	0.96	29679885	8037	50.59	3660	3715	3660	4755	2565	3660	3692.91	1.05	0	-448	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	420	7.86	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
52	20240620	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	55	2	1.50	28420290	7695	48.44	3660	3715	3660	4755	2565	3660	3693.35	1.05	0	-494	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	422	7.90	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
53	20240620	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	20	2	0.55	14931365	4053	25.51	3660	3705	3660	4755	2565	3660	3684.03	1.05	0	-291	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	418	7.83	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
54	20240620	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	40	2	1.09	12508525	3395	21.37	3660	3705	3660	4755	2565	3660	3684.40	1.05	0	-371	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
55	20240620	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	20	2	0.55	12256945	3327	20.94	3660	3705	3660	4755	2565	3660	3684.08	1.05	0	-371	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	418	7.83	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
56	20240620	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	35	2	0.96	7709570	2096	13.19	3660	3695	3660	4755	2565	3660	3678.23	1.05	0	-253	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	420	7.86	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
57	20240620	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	20	2	0.55	1288400	352	2.22	3660	3685	3660	4755	2565	3660	3660.23	1.05	0	-52	3736	3697	3676	3637	3616	3687	3627	57	1095	500	2630	5	1	11355368	418	7.83	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.84	N	051390	500	56 억		119062	N	N	0	N	00	N
58	20240619	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3660	-40	5	-1.08	58501860	15876	149.29	3695	3715	3655	4810	2590	3700	3684.92	1.05	0	-378	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	416	7.79	0.46	12	0.14	470.00	7968.00	4360	20240405	-16.06	3350	20230726	9.25	4360	-16.06	20240405	3505	4.42	20240417	4360	-16.06	20240405	3350	9.25	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
59	20240619	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-15	5	-0.41	51963560	14091	132.51	3695	3715	3655	4810	2590	3700	3687.71	1.05	0	-379	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	418	7.84	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
60	20240619	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-10	5	-0.27	51831020	14055	132.17	3695	3715	3655	4810	2590	3700	3687.73	1.05	0	-376	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	419	7.85	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
61	20240619	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-5	5	-0.14	21015040	5683	53.44	3695	3715	3680	4810	2590	3700	3697.88	1.05	0	138	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	420	7.86	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
62	20240619	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	5	2	0.14	19834885	5363	50.43	3695	3715	3680	4810	2590	3700	3698.47	1.05	0	155	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	421	7.88	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
63	20240619	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	10	2	0.27	8091165	2183	20.53	3695	3715	3695	4810	2590	3700	3706.44	1.05	0	248	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
64	20240619	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	15	2	0.41	7479015	2018	18.98	3695	3715	3695	4810	2590	3700	3706.15	1.05	0	283	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
65	20240619	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	0	3	0.00	1150430	311	2.92	3695	3700	3695	4810	2590	3700	3699.13	1.05	0	0	3750	3725	3700	3675	3650	3737	3687	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		119440	N	N	0	N	00	N
66	20240618	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	20	2	0.54	39356025	10634	156.02	3690	3725	3675	4780	2580	3680	3700.96	1.05	0	151	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	420	7.87	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
67	20240618	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	45	2	1.22	33368065	9017	132.29	3690	3725	3675	4780	2580	3680	3700.57	1.05	0	151	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	423	7.93	0.47	12	0.08	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
68	20240618	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	40	2	1.09	30366365	8209	120.44	3690	3725	3675	4780	2580	3680	3699.16	1.05	0	255	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	422	7.91	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
69	20240618	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	15	2	0.41	18474030	5005	73.43	3690	3710	3675	4780	2580	3680	3691.11	1.05	0	-16	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	420	7.86	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
70	20240618	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	30	2	0.82	16732650	4534	66.52	3690	3710	3675	4780	2580	3680	3690.48	1.05	0	-16	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	421	7.89	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
71	20240618	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	15	2	0.41	14433565	3912	57.39	3690	3705	3675	4780	2580	3680	3689.56	1.05	0	-16	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	420	7.86	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
72	20240618	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	25	2	0.68	4736300	1282	18.81	3690	3705	3680	4780	2580	3680	3694.46	1.05	0	-14	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
73	20240618	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	10	2	0.27	191880	52	0.76	3690	3690	3690	4780	2580	3680	3690.00	1.05	0	-7	3720	3700	3690	3670	3660	3695	3665	57	1100	500	2640	5	1	11355368	419	7.85	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.84	N	051390	500	56 억		119289	N	N	0	N	00	N
74	20240617	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-15	5	-0.41	25179120	6806	34.58	3695	3710	3680	4800	2590	3695	3699.56	1.05	0	-315	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	418	7.83	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
75	20240617	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	21935645	5925	30.10	3695	3710	3690	4800	2590	3695	3702.24	1.05	0	-294	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	420	7.86	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
76	20240617	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	18379080	4965	25.23	3695	3710	3690	4800	2590	3695	3701.75	1.05	0	-101	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	421	7.88	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
77	20240617	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	16430255	4439	22.55	3695	3710	3690	4800	2590	3695	3701.36	1.05	0	-36	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	420	7.87	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
78	20240617	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	15	2	0.41	15982555	4318	21.94	3695	3710	3690	4800	2590	3695	3701.40	1.05	0	-36	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	421	7.89	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
79	20240617	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	11604750	3136	15.93	3695	3710	3695	4800	2590	3695	3700.52	1.05	0	18	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	421	7.88	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
80	20240617	100502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	15	2	0.41	2942430	796	4.04	3695	3710	3695	4800	2590	3695	3696.55	1.05	0	18	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	421	7.89	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
81	20240617	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	81290	22	0.11	3695	3695	3695	4800	2590	3695	3695.00	1.05	0	0	3758	3726	3693	3661	3628	3710	3645	57	1105	500	2660	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.85	N	051390	500	56 억		119604	N	N	0	N	00	N
82	20240614	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	-20	5	-0.54	72588975	19682	394.03	3715	3725	3660	4825	2605	3715	3688.09	1.06	0	-468	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	420	7.86	0.46	12	0.17	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
83	20240614	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-5	5	-0.13	64443320	17488	350.11	3715	3720	3660	4825	2605	3715	3685.00	1.06	0	-350	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.15	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
84	20240614	140423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-5	5	-0.13	62529045	16972	339.78	3715	3720	3660	4825	2605	3715	3684.25	1.06	0	-40	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.15	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
85	20240614	130423	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	61416045	16672	333.77	3715	3720	3660	4825	2605	3715	3683.78	1.06	0	-37	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	422	7.90	0.47	12	0.15	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
86	20240614	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	-30	5	-0.81	56406805	15321	306.73	3715	3715	3660	4825	2605	3715	3681.67	1.06	0	-783	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	418	7.84	0.46	12	0.13	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
87	20240614	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-25	5	-0.67	52923960	14376	287.81	3715	3715	3660	4825	2605	3715	3681.41	1.06	0	-599	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	419	7.85	0.46	12	0.13	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
88	20240614	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-5	5	-0.13	7019795	1895	37.94	3715	3715	3695	4825	2605	3715	3704.38	1.06	0	-125	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
89	20240614	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	2032040	547	10.95	3715	3715	3705	4825	2605	3715	3714.88	1.06	0	-8	3731	3722	3706	3697	3681	3727	3702	57	1110	500	2670	5	1	11355368	422	7.90	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.85	N	051390	500	56 억		120073	N	N	0	N	00	N
90	20240613	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	0	3	0.00	18493075	4995	60.30	3705	3715	3690	4825	2605	3715	3702.32	1.07	0	-906	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	422	7.90	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
91	20240613	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-10	5	-0.27	17373145	4693	56.66	3705	3715	3690	4825	2605	3715	3701.93	1.07	0	-799	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	421	7.88	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
92	20240613	140453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-5	5	-0.13	13359535	3611	43.60	3705	3710	3690	4825	2605	3715	3699.68	1.07	0	-743	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
93	20240613	130453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-15	5	-0.40	8782245	2376	28.69	3705	3710	3690	4825	2605	3715	3696.23	1.07	0	-263	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	420	7.87	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
94	20240613	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	-25	5	-0.67	6794475	1838	22.19	3705	3710	3690	4825	2605	3715	3696.67	1.07	0	-152	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	419	7.85	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
95	20240613	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-15	5	-0.40	4943410	1337	16.14	3705	3710	3695	4825	2605	3715	3697.39	1.07	0	-87	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	420	7.87	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
96	20240613	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-10	5	-0.27	924635	250	3.02	3705	3710	3695	4825	2605	3715	3698.54	1.07	0	-26	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	421	7.88	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
97	20240613	090455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-15	5	-0.40	251905	68	0.82	3705	3710	3700	4825	2605	3715	3704.49	1.07	0	-24	3745	3730	3705	3690	3665	3737	3697	57	1110	500	2670	5	1	11355368	420	7.87	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.85	N	051390	500	56 억		120979	N	N	0	N	00	N
98	20240612	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	5	2	0.13	30707925	8283	71.88	3680	3720	3680	4820	2600	3710	3707.34	1.09	0	-2608	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	422	7.90	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
99	20240612	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-5	5	-0.13	30247665	8159	70.80	3680	3720	3680	4820	2600	3710	3707.28	1.09	0	-2573	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	421	7.88	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
100	20240612	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	10	2	0.27	20673665	5580	48.42	3680	3720	3680	4820	2600	3710	3704.96	1.09	0	-1484	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	422	7.91	0.47	12	0.05	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
101	20240612	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	15952885	4309	37.39	3680	3715	3680	4820	2600	3710	3702.22	1.09	0	-1222	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
102	20240612	120448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-5	5	-0.13	11621275	3139	27.24	3680	3715	3680	4820	2600	3710	3702.22	1.09	0	-800	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	421	7.88	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
103	20240612	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-5	5	-0.13	6301540	1701	14.76	3680	3715	3680	4820	2600	3710	3704.61	1.09	0	-455	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	421	7.88	0.46	12	0.01	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
104	20240612	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	1622325	439	3.81	3680	3710	3680	4820	2600	3710	3695.50	1.09	0	-208	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
105	20240612	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	0	3	0.00	478460	130	1.13	3680	3710	3680	4820	2600	3710	3680.46	1.09	0	0	3750	3730	3710	3690	3670	3740	3700	57	1110	500	2670	5	1	11355368	421	7.89	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.85	N	051390	500	56 억		123533	N	N	0	N	00	N
106	20240610	160444	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	15	2	0.41	28327765	7693	58.88	3680	3695	3675	4780	2580	3680	3682.28	1.07	0	3786	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	420	7.86	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
107	20240610	150449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	5	2	0.14	28117820	7636	58.45	3680	3695	3675	4780	2580	3680	3682.27	1.07	0	3787	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
108	20240610	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	5	2	0.14	27738265	7533	57.66	3680	3695	3675	4780	2580	3680	3682.23	1.07	0	3787	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.07	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
109	20240610	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3685	5	2	0.14	26510005	7200	55.11	3680	3695	3675	4780	2580	3680	3681.95	1.07	0	3789	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	418	7.84	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.48	3350	20230726	10.00	4360	-15.48	20240405	3505	5.14	20240417	4360	-15.48	20240405	3350	10.00	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
110	20240610	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	10	2	0.27	24363305	6617	50.65	3680	3695	3675	4780	2580	3680	3681.93	1.07	0	3799	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	419	7.85	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
111	20240610	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	14727080	4001	30.62	3680	3695	3680	4780	2580	3680	3680.85	1.07	0	2248	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	418	7.83	0.46	12	0.04	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
112	20240610	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3690	10	2	0.27	9190660	2497	19.11	3680	3695	3680	4780	2580	3680	3680.68	1.07	0	2248	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	419	7.85	0.46	12	0.02	470.00	7968.00	4360	20240405	-15.37	3350	20230726	10.15	4360	-15.37	20240405	3505	5.28	20240417	4360	-15.37	20240405	3350	10.15	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
113	20240610	090451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4780	2580	3680	0.00	1.07	0	0	3746	3712	3691	3657	3636	3702	3647	57	1100	500	2640	5	1	11355368	418	7.83	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		121971	N	N	0	N	00	N
114	20240607	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-60	5	-1.60	48192765	13065	92.07	3705	3725	3670	4860	2620	3740	3688.69	1.08	0	-824	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	418	7.83	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
115	20240607	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-60	5	-1.60	46775965	12680	89.36	3705	3725	3670	4860	2620	3740	3688.96	1.08	0	-687	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	418	7.83	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
116	20240607	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-60	5	-1.60	46326765	12558	88.50	3705	3725	3670	4860	2620	3740	3689.02	1.08	0	-619	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	418	7.83	0.46	12	0.11	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
117	20240607	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-60	5	-1.60	42161790	11425	80.51	3705	3725	3670	4860	2620	3740	3690.31	1.08	0	-609	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	418	7.83	0.46	12	0.10	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
118	20240607	120501	57	100.00	KOSDAQ		유통	N	N	N	N		N	3670	-70	5	-1.87	35734830	9676	68.19	3705	3725	3670	4860	2620	3740	3693.14	1.08	0	-609	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	417	7.81	0.46	12	0.09	470.00	7968.00	4360	20240405	-15.83	3350	20230726	9.55	4360	-15.83	20240405	3505	4.71	20240417	4360	-15.83	20240405	3350	9.55	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
119	20240607	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3680	-60	5	-1.60	24963380	6750	47.57	3705	3725	3680	4860	2620	3740	3698.28	1.08	0	-609	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	418	7.83	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.60	3350	20230726	9.85	4360	-15.60	20240405	3505	4.99	20240417	4360	-15.60	20240405	3350	9.85	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
120	20240607	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-40	5	-1.07	12515125	3377	23.80	3705	3725	3695	4860	2620	3740	3705.99	1.08	0	-373	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
121	20240607	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	-15	5	-0.40	3542500	956	6.74	3705	3725	3705	4860	2620	3740	3705.54	1.08	0	-21	3770	3755	3725	3710	3680	3762	3717	57	1120	500	2690	5	1	11355368	423	7.93	0.47	12	0.01	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.85	N	051390	500	56 억		122795	N	N	0	N	00	N
122	20240605	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	0	3	0.00	52756615	14177	324.71	3740	3740	3695	4860	2620	3740	3721.28	1.13	0	-4850	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	425	7.96	0.47	12	0.12	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
123	20240605	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-5	5	-0.13	50272025	13512	309.48	3740	3740	3695	4860	2620	3740	3720.55	1.13	0	-4562	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	424	7.95	0.47	12	0.12	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
124	20240605	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	0	3	0.00	49644355	13344	305.63	3740	3740	3695	4860	2620	3740	3720.35	1.13	0	-4562	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	425	7.96	0.47	12	0.12	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
125	20240605	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-5	5	-0.13	47517065	12775	292.60	3740	3740	3695	4860	2620	3740	3719.54	1.13	0	-4562	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	424	7.95	0.47	12	0.11	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
126	20240605	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	-30	5	-0.80	38029185	10227	234.24	3740	3740	3695	4860	2620	3740	3718.51	1.13	0	-3624	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	421	7.89	0.47	12	0.09	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
127	20240605	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	-35	5	-0.94	23250515	6235	142.81	3740	3740	3705	4860	2620	3740	3729.03	1.13	0	-2289	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	421	7.88	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
128	20240605	100457	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	-5	5	-0.13	13382495	3581	82.02	3740	3740	3730	4860	2620	3740	3737.08	1.13	0	-476	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	424	7.95	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
129	20240605	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	-10	5	-0.27	1851250	495	11.34	3740	3740	3730	4860	2620	3740	3739.90	1.13	0	-77	3776	3757	3726	3707	3676	3767	3717	57	1120	500	2690	5	1	11355368	424	7.94	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.90	N	051390	500	56 억		127920	N	N	0	N	00	N
130	20240604	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3740	35	2	0.94	16212360	4366	31.11	3720	3745	3695	4815	2595	3705	3713.32	1.13	0	-428	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	425	7.96	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.22	3350	20230726	11.64	4360	-14.22	20240405	3505	6.70	20240417	4360	-14.22	20240405	3350	11.64	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
131	20240604	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	20	2	0.54	15316205	4126	29.40	3720	3745	3695	4815	2595	3705	3712.12	1.13	0	-315	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	423	7.93	0.47	12	0.04	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
132	20240604	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	10	2	0.27	13963815	3762	26.81	3720	3745	3695	4815	2595	3705	3711.81	1.13	0	-302	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
133	20240604	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	-5	5	-0.13	12463215	3359	23.94	3720	3745	3695	4815	2595	3705	3710.39	1.13	0	-233	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	420	7.87	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
134	20240604	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	10	2	0.27	10785825	2906	20.71	3720	3745	3695	4815	2595	3705	3711.57	1.13	0	-309	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	422	7.90	0.47	12	0.03	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
135	20240604	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	3735	30	2	0.81	9125175	2459	17.52	3720	3745	3695	4815	2595	3705	3710.93	1.13	0	-350	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	424	7.95	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.33	3350	20230726	11.49	4360	-14.33	20240405	3505	6.56	20240417	4360	-14.33	20240405	3350	11.49	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
136	20240604	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	3710	5	2	0.13	6885445	1856	13.23	3720	3740	3695	4815	2595	3705	3709.83	1.13	0	-341	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	421	7.89	0.47	12	0.02	470.00	7968.00	4360	20240405	-14.91	3350	20230726	10.75	4360	-14.91	20240405	3505	5.85	20240417	4360	-14.91	20240405	3350	10.75	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
137	20240604	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	3720	15	2	0.40	993240	267	1.90	3720	3720	3720	4815	2595	3705	3720.00	1.13	0	-39	3761	3732	3711	3682	3661	3747	3697	57	1110	500	2660	5	1	11355368	422	7.91	0.47	12	0.00	470.00	7968.00	4360	20240405	-14.68	3350	20230726	11.04	4360	-14.68	20240405	3505	6.13	20240417	4360	-14.68	20240405	3350	11.04	20230726	0.90	N	051390	500	56 억		128347	N	N	0	N	00	N
138	20240603	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	52109920	14032	57.97	3695	3740	3690	4800	2590	3695	3713.77	1.14	0	-1425	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	421	7.88	0.46	12	0.12	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N
139	20240603	150448	57	100.00	KOSDAQ		유통	N	N	N	N		N	3730	35	2	0.95	48571455	13080	54.04	3695	3740	3690	4800	2590	3695	3713.41	1.14	0	-1794	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	424	7.94	0.47	12	0.12	470.00	7968.00	4360	20240405	-14.45	3350	20230726	11.34	4360	-14.45	20240405	3505	6.42	20240417	4360	-14.45	20240405	3350	11.34	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N
140	20240603	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	3725	30	2	0.81	35894145	9681	39.99	3695	3730	3690	4800	2590	3695	3707.69	1.14	0	-1844	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	423	7.93	0.47	12	0.09	470.00	7968.00	4360	20240405	-14.56	3350	20230726	11.19	4360	-14.56	20240405	3505	6.28	20240417	4360	-14.56	20240405	3350	11.19	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N
141	20240603	130447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3715	20	2	0.54	29752685	8032	33.18	3695	3730	3690	4800	2590	3695	3704.27	1.14	0	-1751	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	422	7.90	0.47	12	0.07	470.00	7968.00	4360	20240405	-14.79	3350	20230726	10.90	4360	-14.79	20240405	3505	5.99	20240417	4360	-14.79	20240405	3350	10.90	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N
142	20240603	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	25282470	6828	28.21	3695	3730	3690	4800	2590	3695	3702.76	1.14	0	-1402	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	421	7.88	0.46	12	0.06	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N
143	20240603	110445	57	100.00	KOSDAQ		유통	N	N	N	N		N	3700	5	2	0.14	19422080	5243	21.66	3695	3730	3690	4800	2590	3695	3704.38	1.14	0	-1370	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	420	7.87	0.46	12	0.05	470.00	7968.00	4360	20240405	-15.14	3350	20230726	10.45	4360	-15.14	20240405	3505	5.56	20240417	4360	-15.14	20240405	3350	10.45	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N
144	20240603	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	3705	10	2	0.27	10531315	2840	11.73	3695	3730	3695	4800	2590	3695	3708.21	1.14	0	-585	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	421	7.88	0.46	12	0.03	470.00	7968.00	4360	20240405	-15.02	3350	20230726	10.60	4360	-15.02	20240405	3505	5.71	20240417	4360	-15.02	20240405	3350	10.60	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N
145	20240603	090442	57	100.00	KOSDAQ		유통	N	N	N	N		N	3695	0	3	0.00	1873425	507	2.09	3695	3710	3695	4800	2590	3695	3695.12	1.14	0	-166	3775	3735	3705	3665	3635	3755	3685	57	1105	500	2660	5	1	11355368	420	7.86	0.46	12	0.00	470.00	7968.00	4360	20240405	-15.25	3350	20230726	10.30	4360	-15.25	20240405	3505	5.42	20240417	4360	-15.25	20240405	3350	10.30	20230726	0.90	N	051390	500	56 억		129772	N	N	0	N	00	N